Richmond Mutual Bancorporation, Inc. (RMBI)
NASDAQ: RMBI · Real-Time Price · USD
14.97
+0.21 (1.42%)
At close: Jun 10, 2026, 4:00 PM EDT
15.13
+0.16 (1.07%)
Pre-market: Jun 11, 2026, 4:21 AM EDT
RMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 14.76 | 15.14 | 14.76 | 14.97 | 14.97 | 1.42% | 44,317 |
| Jun 9, 2026 | 14.81 | 14.95 | 14.70 | 14.76 | 14.76 | -0.14% | 29,080 |
| Jun 8, 2026 | 14.67 | 14.81 | 14.62 | 14.78 | 14.78 | 0.61% | 18,834 |
| Jun 5, 2026 | 14.54 | 14.85 | 14.45 | 14.69 | 14.69 | 1.10% | 75,780 |
| Jun 4, 2026 | 14.43 | 14.56 | 14.26 | 14.53 | 14.53 | 1.47% | 22,939 |
| Jun 3, 2026 | 14.51 | 14.56 | 14.26 | 14.32 | 14.32 | -1.51% | 50,591 |
| Jun 2, 2026 | 14.23 | 14.74 | 14.23 | 14.69 | 14.54 | 3.23% | 42,072 |
| Jun 1, 2026 | 14.32 | 14.45 | 14.22 | 14.23 | 14.08 | -2.00% | 39,490 |
| May 29, 2026 | 14.60 | 14.60 | 14.20 | 14.52 | 14.37 | -0.95% | 40,862 |
| May 28, 2026 | 14.55 | 14.90 | 14.51 | 14.66 | 14.51 | 0.76% | 166,960 |
| May 27, 2026 | 14.62 | 14.72 | 14.52 | 14.55 | 14.40 | -0.07% | 48,941 |
| May 26, 2026 | 14.72 | 14.80 | 14.51 | 14.56 | 14.41 | -0.41% | 31,491 |
| May 22, 2026 | 14.74 | 14.92 | 14.49 | 14.62 | 14.47 | -0.20% | 43,175 |
| May 21, 2026 | 14.51 | 14.72 | 14.45 | 14.65 | 14.50 | 0.96% | 73,295 |
| May 20, 2026 | 14.17 | 14.65 | 14.11 | 14.51 | 14.36 | 2.76% | 51,281 |
| May 19, 2026 | 14.06 | 14.39 | 13.96 | 14.12 | 13.98 | 0.43% | 120,085 |
| May 18, 2026 | 14.04 | 14.37 | 14.00 | 14.06 | 13.92 | 0.29% | 46,588 |
| May 15, 2026 | 14.32 | 14.37 | 13.93 | 14.02 | 13.88 | -2.23% | 30,985 |
| May 14, 2026 | 14.39 | 14.70 | 14.33 | 14.34 | 14.19 | 0.28% | 23,262 |
| May 13, 2026 | 14.45 | 14.51 | 14.30 | 14.30 | 14.15 | -1.65% | 33,098 |
| May 12, 2026 | 14.61 | 14.67 | 14.50 | 14.54 | 14.39 | -0.48% | 30,382 |
| May 11, 2026 | 15.27 | 15.27 | 14.61 | 14.61 | 14.46 | -3.63% | 32,992 |
| May 8, 2026 | 15.30 | 15.30 | 15.16 | 15.16 | 15.01 | -0.46% | 24,947 |
| May 7, 2026 | 15.36 | 15.36 | 15.16 | 15.23 | 15.07 | -0.39% | 50,230 |
| May 6, 2026 | 15.39 | 15.39 | 15.28 | 15.29 | 15.13 | 0.53% | 37,174 |
| May 5, 2026 | 15.25 | 15.30 | 15.18 | 15.21 | 15.05 | 0.40% | 38,300 |
| May 4, 2026 | 15.45 | 15.45 | 15.15 | 15.15 | 15.00 | -2.19% | 31,177 |
| May 1, 2026 | 16.04 | 16.04 | 15.46 | 15.49 | 15.33 | -2.09% | 53,326 |
| Apr 30, 2026 | 15.50 | 15.89 | 15.50 | 15.82 | 15.66 | 1.41% | 100,918 |
| Apr 29, 2026 | 15.60 | 15.70 | 15.34 | 15.60 | 15.44 | - | 72,206 |
| Apr 28, 2026 | 15.28 | 15.69 | 15.28 | 15.60 | 15.44 | 2.90% | 48,525 |
| Apr 27, 2026 | 14.99 | 15.38 | 14.91 | 15.16 | 15.01 | 1.61% | 32,992 |
| Apr 24, 2026 | 14.71 | 15.00 | 14.71 | 14.92 | 14.77 | 0.47% | 51,666 |
| Apr 23, 2026 | 14.75 | 14.93 | 14.52 | 14.85 | 14.70 | 0.20% | 58,884 |
| Apr 22, 2026 | 14.60 | 14.89 | 14.51 | 14.82 | 14.67 | 1.51% | 28,455 |
| Apr 21, 2026 | 14.62 | 14.91 | 14.48 | 14.60 | 14.45 | -0.61% | 37,883 |
| Apr 20, 2026 | 14.49 | 14.76 | 14.46 | 14.69 | 14.54 | 0.96% | 65,153 |
| Apr 17, 2026 | 14.30 | 14.65 | 14.00 | 14.55 | 14.40 | 2.54% | 147,031 |
| Apr 16, 2026 | 13.95 | 14.24 | 13.95 | 14.19 | 14.05 | 1.65% | 29,857 |
| Apr 15, 2026 | 14.21 | 14.28 | 13.88 | 13.96 | 13.82 | -2.38% | 21,321 |
| Apr 14, 2026 | 14.01 | 14.34 | 13.97 | 14.30 | 14.15 | 1.42% | 28,963 |
| Apr 13, 2026 | 13.75 | 14.11 | 13.67 | 14.10 | 13.96 | 1.44% | 27,684 |
| Apr 10, 2026 | 13.73 | 14.00 | 13.69 | 13.90 | 13.76 | -0.22% | 21,292 |
| Apr 9, 2026 | 13.65 | 13.93 | 13.65 | 13.93 | 13.79 | 1.09% | 28,796 |
| Apr 8, 2026 | 13.76 | 13.85 | 13.65 | 13.78 | 13.64 | 1.55% | 14,354 |
| Apr 7, 2026 | 13.65 | 13.95 | 13.47 | 13.57 | 13.43 | -0.37% | 9,937 |
| Apr 6, 2026 | 13.62 | 13.64 | 13.46 | 13.62 | 13.48 | 0.29% | 14,149 |
| Apr 2, 2026 | 13.57 | 13.61 | 13.55 | 13.58 | 13.44 | -0.37% | 7,201 |
| Apr 1, 2026 | 13.57 | 13.63 | 13.50 | 13.63 | 13.49 | 0.44% | 8,943 |
| Mar 31, 2026 | 13.73 | 13.73 | 13.45 | 13.57 | 13.43 | 0.15% | 9,557 |